Mercado fechado

Sanyo Industries, Ltd. (5958.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.110,00+55,00 (+1,80%)
No fechamento: 03:15PM JST
Período:
01 de jun. de 2023 - 01 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 20243.055,003.120,003.055,003.110,003.110,004.900
30 de mai. de 20243.045,003.095,003.020,003.055,003.055,004.000
29 de mai. de 20243.100,003.110,003.055,003.055,003.055,002.300
28 de mai. de 20243.085,003.125,003.085,003.100,003.100,002.100
27 de mai. de 20243.025,003.080,003.025,003.080,003.080,005.100
24 de mai. de 20243.030,003.045,003.030,003.035,003.035,001.200
23 de mai. de 20243.045,003.055,003.025,003.035,003.035,004.100
22 de mai. de 20243.045,003.075,003.035,003.045,003.045,003.600
21 de mai. de 20243.095,003.105,003.040,003.040,003.040,003.700
20 de mai. de 20242.975,003.090,002.975,003.070,003.070,0014.300
17 de mai. de 20242.970,003.025,002.962,003.005,003.005,0011.900
16 de mai. de 20243.045,003.045,002.953,002.980,002.980,008.400
15 de mai. de 20243.125,003.135,003.030,003.030,003.030,008.300
14 de mai. de 20243.130,003.160,003.125,003.140,003.140,003.800
13 de mai. de 20243.050,003.170,002.980,003.125,003.125,0016.300
10 de mai. de 20242.926,003.145,002.899,003.075,003.075,0031.000
09 de mai. de 20242.931,002.931,002.870,002.925,002.925,0011.600
08 de mai. de 20242.975,002.987,002.914,002.915,002.915,007.600
07 de mai. de 20242.917,002.966,002.902,002.955,002.955,007.200
02 de mai. de 20242.886,002.909,002.880,002.880,002.880,003.500
01 de mai. de 20242.900,002.910,002.885,002.906,002.906,002.300
30 de abr. de 20242.882,002.944,002.882,002.903,002.903,004.300
26 de abr. de 20242.980,002.980,002.875,002.875,002.875,0027.300
25 de abr. de 20242.961,002.990,002.946,002.990,002.990,008.800
24 de abr. de 20242.982,002.985,002.932,002.985,002.985,002.600
23 de abr. de 20242.970,002.982,002.949,002.982,002.982,003.100
22 de abr. de 20242.939,002.969,002.919,002.950,002.950,006.000
19 de abr. de 20243.020,003.020,002.911,002.939,002.939,0013.200
18 de abr. de 20242.999,003.045,002.976,003.040,003.040,004.600
17 de abr. de 20243.000,003.025,002.956,002.980,002.980,0014.800
16 de abr. de 20243.070,003.075,002.982,002.993,002.993,009.100
15 de abr. de 20243.125,003.145,003.100,003.100,003.100,006.100
12 de abr. de 20243.225,003.225,003.130,003.130,003.130,008.900
11 de abr. de 20243.280,003.305,003.205,003.230,003.230,0014.300
10 de abr. de 20243.300,003.300,003.285,003.285,003.285,001.500
09 de abr. de 20243.300,003.320,003.250,003.295,003.295,008.300
08 de abr. de 20243.275,003.330,003.250,003.295,003.295,0012.000
05 de abr. de 20243.225,003.275,003.225,003.255,003.255,004.900
04 de abr. de 20243.275,003.325,003.270,003.270,003.270,005.400
03 de abr. de 20243.225,003.335,003.225,003.275,003.275,004.900
02 de abr. de 20243.280,003.340,003.230,003.235,003.235,006.600
01 de abr. de 20243.370,003.370,003.250,003.250,003.250,0018.200
29 de mar. de 20243.320,003.390,003.320,003.365,003.365,001.400
28 de mar. de 20243.360,003.405,003.325,003.325,003.325,008.400
28 de mar. de 202420 Dividendo
27 de mar. de 20243.450,003.495,003.415,003.430,003.410,0015.800
26 de mar. de 20243.490,003.510,003.430,003.460,003.439,8316.000
25 de mar. de 20243.340,003.505,003.340,003.435,003.414,9719.500
22 de mar. de 20243.305,003.380,003.225,003.340,003.320,5222.400
21 de mar. de 20243.185,003.320,003.185,003.305,003.285,7319.200
19 de mar. de 20243.170,003.185,003.075,003.145,003.126,6627.300
18 de mar. de 20243.245,003.270,003.150,003.165,003.146,5514.000
15 de mar. de 20243.260,003.385,003.250,003.260,003.240,998.700
14 de mar. de 20243.265,003.285,003.260,003.285,003.265,851.900
13 de mar. de 20243.395,003.400,003.245,003.245,003.226,0810.500
12 de mar. de 20243.220,003.395,003.220,003.395,003.375,2025.100
11 de mar. de 20243.275,003.295,003.195,003.265,003.245,9613.300
08 de mar. de 20243.290,003.360,003.280,003.280,003.260,8712.300
07 de mar. de 20243.450,003.490,003.310,003.335,003.315,5515.500
06 de mar. de 20243.415,003.505,003.405,003.450,003.429,885.300
05 de mar. de 20243.440,003.535,003.435,003.435,003.414,979.600
04 de mar. de 20243.460,003.560,003.415,003.450,003.429,8817.400
01 de mar. de 20243.660,003.690,003.425,003.425,003.405,0325.000
29 de fev. de 20243.660,003.700,003.590,003.680,003.658,5414.800
28 de fev. de 20243.660,003.715,003.520,003.660,003.638,6625.700
27 de fev. de 20243.790,003.790,003.655,003.710,003.688,3718.200
26 de fev. de 20243.650,003.830,003.650,003.795,003.772,8736.500
22 de fev. de 20243.595,003.630,003.545,003.630,003.608,838.500
21 de fev. de 20243.585,003.620,003.540,003.555,003.534,2713.600
20 de fev. de 20243.675,003.695,003.520,003.585,003.564,1028.900
19 de fev. de 20243.510,003.625,003.465,003.625,003.603,8636.700
16 de fev. de 20243.370,003.530,003.370,003.495,003.474,6226.700
15 de fev. de 20243.370,003.385,003.285,003.345,003.325,5016.100
14 de fev. de 20243.335,003.410,003.330,003.350,003.330,4719.800
13 de fev. de 20243.250,003.355,003.230,003.350,003.330,4726.900
09 de fev. de 20243.260,003.365,003.190,003.190,003.171,4021.900
08 de fev. de 20243.285,003.360,003.165,003.265,003.245,9629.300
07 de fev. de 20243.140,003.285,003.130,003.285,003.265,8555.700
06 de fev. de 20242.991,003.235,002.986,003.155,003.136,6047.400
05 de fev. de 20242.990,003.010,002.954,002.985,002.967,5916.000
02 de fev. de 20242.908,002.980,002.895,002.973,002.955,6614.700
01 de fev. de 20242.869,002.944,002.869,002.902,002.885,0813.500
31 de jan. de 20242.875,002.959,002.875,002.898,002.881,105.400
30 de jan. de 20242.951,002.951,002.883,002.899,002.882,1028.500
29 de jan. de 20242.895,002.960,002.894,002.942,002.924,8517.100
26 de jan. de 20242.843,002.904,002.830,002.870,002.853,2713.600
25 de jan. de 20242.849,002.902,002.849,002.858,002.841,344.100
24 de jan. de 20242.889,002.891,002.843,002.843,002.826,428.100
23 de jan. de 20242.951,002.969,002.885,002.888,002.871,168.700
22 de jan. de 20242.871,002.955,002.871,002.939,002.921,8614.700
19 de jan. de 20242.859,002.890,002.833,002.871,002.854,2620.200
18 de jan. de 20242.842,002.900,002.842,002.859,002.842,3310.000
17 de jan. de 20242.856,002.911,002.846,002.871,002.854,2612.900
16 de jan. de 20242.870,002.920,002.851,002.871,002.854,2613.500
15 de jan. de 20242.870,002.891,002.855,002.891,002.874,145.800
12 de jan. de 20242.939,002.939,002.831,002.883,002.866,1933.800
11 de jan. de 20242.866,002.935,002.853,002.904,002.887,0723.400
10 de jan. de 20242.850,002.889,002.831,002.866,002.849,2919.200
09 de jan. de 20242.764,002.871,002.631,002.851,002.834,3868.800
05 de jan. de 20242.730,002.738,002.727,002.734,002.718,069.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...